NVIDIA CORP

(NASDAQ: NVDA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
19.45 Up +0.06 +0.31%
Find prices for:
NVIDIA CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 19.49 19.25 19.46 19.45 5,198,761
08/22/2014 19.24 18.93 19.08 19.08 6,280,582
08/15/2014 19.15 18.68 18.93 19.04 9,249,383
08/08/2014 19.1 18.22 18.25 19 22,366,081
08/01/2014 17.79 17.44 17.5 17.69 5,497,060
07/25/2014 18.09 17.76 18.05 17.79 6,653,367
07/18/2014 19.05 18.41 18.91 18.44 14,196,417
07/11/2014 19.11 18.96 19 19.05 4,780,418
07/03/2014 18.9 18.51 18.82 18.85 3,422,256
06/27/2014 18.49 18.23 18.34 18.38 7,570,516
06/20/2014 19.26 18.78 19.2 18.93 8,828,658
06/13/2014 19.73 19.35 19.72 19.54 5,696,281
06/13/2014 0.085 Ex-dividend
06/06/2014 19.2 18.98 19.05 19.03 4,026,269
05/30/2014 19.05 18.85 18.95 19 5,978,170
05/23/2014 18.58 18.31 18.42 18.49 4,566,438
05/16/2014 18.09 17.86 18.06 17.96 7,098,958
05/09/2014 18.11 17.71 17.94 18.05 13,488,260
05/02/2014 18.66 18.32 18.66 18.43 3,909,378
04/25/2014 19.4 18.69 19.22 18.73 7,840,012
04/17/2014 18.73 18.38 18.42 18.56 3,838,325
04/11/2014 18.52 17.88 18.24 18.12 8,827,791
04/04/2014 18.94 18.07 18.83 18.15 9,200,826
03/28/2014 18.01 17.71 17.76 17.9 9,970,437
03/21/2014 18.88 18.44 18.73 18.54 14,152,926
03/14/2014 17.98 17.56 17.78 17.82 11,501,151
03/07/2014 18.49 18.22 18.46 18.36 6,711,381
02/28/2014 18.58 18.11 18.4 18.38 8,042,268
02/21/2014 18.99 18.52 18.75 18.64 11,276,326
02/14/2014 17.95 17.19 17.2 17.91 20,442,453
02/07/2014 15.89 15.54 15.68 15.87 3,934,156
01/31/2014 15.79 15.49 15.5 15.7 8,383,660
01/24/2014 15.9 15.56 15.84 15.56 6,206,187
01/17/2014 16.25 15.89 16.06 15.99 8,510,019
01/10/2014 15.91 15.59 15.8 15.73 5,462,334
01/03/2014 15.92 15.62 15.89 15.67 6,483,288
12/27/2013 15.79 15.66 15.75 15.76 5,274,425
12/20/2013 15.7 15.37 15.43 15.69 9,552,017
12/13/2013 15.25 15 15.14 15.02 4,614,824
12/13/2013 0.085 Ex-dividend
12/06/2013 15.89 15.43 15.89 15.47 7,025,014
11/29/2013 15.74 15.5 15.7 15.6 2,924,092
11/22/2013 15.35 15.15 15.35 15.18 3,966,684
11/15/2013 16.3 16.01 16.28 16.17 11,258,291
11/08/2013 15.61 14.94 15 15.56 18,364,379
11/01/2013 15.33 15.15 15.27 15.26 5,153,427
10/25/2013 15.48 15.19 15.47 15.24 8,262,549
10/18/2013 15.86 15.54 15.6 15.81 6,376,653
10/11/2013 15.34 15.1 15.15 15.26 5,342,613
10/04/2013 15.72 15.32 15.36 15.59 6,155,722
09/27/2013 15.68 15.49 15.55 15.58 3,798,276
09/20/2013 16.07 15.76 15.97 15.8 8,900,837
09/13/2013 15.87 15.64 15.75 15.8 3,992,418
09/06/2013 15.03 14.77 14.95 14.88 5,668,872
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:50 AM ET